[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLAG":3,"homepage-market-summary":31,"stock-historical-PLAG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLAG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Planet Green Holdings Corp.","NYSE American",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","Planet Green Holdings Corp is a diversified technology and consumer products company with a presence in North America and China engaged in Chemical Products, Tea Products, and Online Advertising Services. The company operates in three segments namely to grow, produce, and distribute Cyan brick tea, black tea, and green tea in China; to research, develop, manufacture, and sell chemical products including formaldehyde, urea formaldehyde adhesive, methylal, ethanol fuel, fuel additives and clean fuel in China; and to develop and operate a demand-side platform which empowers buyers of advertising to manage and optimize their digital advertising across different real-time bidding networks in North America and China.","45","Flushing, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.734,0.7021,0.7375,0.7,0.72,0.014,1.94,111216.261302,387,0.7116,6.81,0.4924,1703089.3317854821,3.8,4293,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.46669999,1301843,475172617.278156,-43.1,"2025-04-25",[184,185,195,205,215,225,234,243,250,260,270,279,289,299,310,318,329,340,350,358,368,375,383,393,404,415,425,436,445,454,464,473,483,494,505,516,526,535,545,555,566,575,585,595,605,616,625,634,645,655,664,674,684,693,703,713,723,730,738,746,754,760,768,774,781,788,797,805,808,816,822,829,836,842,848,853,859,864,869,873,878,883,889,894,898,903,908,912,917,922,928,932,935,940,943,947,951,955,960,963,968,972,978,982,987,993,1000,1007,1013,1018,1022,1026,1032,1039,1045,1051,1055,1060,1067,1070,1074,1079,1083,1088,1093,1096,1099,1103,1107,1111,1116,1120,1124,1129,1132,1136,1139,1143,1148,1152,1158,1162,1168,1175,1180,1187,1192,1199,1207,1212,1217,1225,1231,1237,1242,1250,1255,1262,1268,1275,1281,1289,1294,1302,1310,1317,1324,1331,1338,1347,1351,1358,1366,1373,1381,1387,1393,1402,1408,1415,1420,1425,1432,1437,1440,1444,1448,1454,1457,1462,1465,1469,1473,1476,1481,1486,1490,1493,1496,1499,1502,1505,1508,1512,1516,1521,1525,1530,1534,1538,1540,1544,1548,1553,1556,1561,1564,1569,1573,1579,1585,1590,1595,1599,1602,1604,1606,1609,1611,1615,1619,1623,1626,1630,1634,1637,1639,1643,1647,1651,1655,1658,1663,1668,1672,1677,1683,1687,1691,1695,1698,1701,1705,1708,1712,1714,1717,1721,1724,1726,1729,1732,1735,1739,1744,1748,1753,1757,1760,1763,1767,1771,1774,1778,1780,1782,1785,1788,1792,1796,1799,1802,1806,1810,1813,1818,1821,1824,1827,1831,1834,1837,1840,1844,1848,1850,1854,1857,1861,1865,1869,1873,1876,1880,1883,1886,1890,1895,1900,1904,1909,1915,1920,1924,1929,1936,1941,1946,1954,1959,1964,1968,1971,1975,1980,1983,1987,1991,1998,2004,2008,2012,2017,2022,2027,2033,2039,2044,2049,2052,2057,2061,2066,2070,2075,2079,2083,2086,2089,2093,2096,2102,2106,2110,2115,2120,2125,2129,2134,2138,2142,2147,2150,2154,2157],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",0.7102,0.7347,0.6994,-0.03,-4,66564.290469,495,0.7139,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",0.68,0.77,0.75,0.06,8.7,318476.876171,904,0.7191,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.7118,0.685,0.69,0.0087,1.28,176131,689,0.6971,{"date":216,"open":217,"high":194,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",0.707,0.6809,0.6813,-0.0188,-2.69,74580.77267,620,0.695,{"date":226,"open":227,"high":20,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.7045,0.7001,-0.0149,-2.08,78686.144168,493,0.7088,{"date":235,"open":236,"high":237,"low":19,"close":238,"change":239,"percent_change":168,"volume":240,"transactions":241,"vwap":242},"2026-09-29",0.7167,0.73,0.715,-0.005,154952.624944,478,0.7094,{"date":244,"open":197,"high":18,"low":245,"close":20,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":217},"2026-09-28",0.6782,0.04,5.88,248928.707993,812,{"date":251,"open":252,"high":253,"low":254,"close":197,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",0.7083,0.71,0.6774,-0.0273,-3.86,153000,630,0.6928,{"date":261,"open":253,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",0.719,0.7002,0.7073,-0.0105,-1.46,109771.097588,574,0.7095,{"date":271,"open":272,"high":273,"low":228,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":237},"2026-09-23",0.7495,0.755,0.7178,-0.0452,-5.92,196273.064127,762,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":96,"volume":286,"transactions":287,"vwap":288},"2026-09-22",0.76,0.76999,0.7341,0.763,-0.0059,262956.82644,1274,0.7519,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",0.67,0.789099,0.7689,0.0939,13.91,862026.297359,2803,0.7344,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.6683,0.6847,0.65,0.675,-0.014,-2.03,317204.480355,1076,0.6673,{"date":311,"open":291,"high":209,"low":312,"close":313,"change":314,"percent_change":199,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.6372,0.689,0.0051,384425.999271,2939,0.6665,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",0.6993,0.702,0.66,0.6839,-0.0171,-2.44,268929,1336,0.6825,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",0.6868,0.7052,0.6801,0.701,0.0147,2.14,361769.197927,1416,0.6917,{"date":341,"open":342,"high":343,"low":197,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",0.6938,0.7272,0.6863,-0.0287,-4.01,323457.742569,1350,0.6984,{"date":351,"open":352,"high":353,"low":209,"close":238,"change":354,"percent_change":46,"volume":355,"transactions":356,"vwap":357},"2026-09-11",0.6987,0.7309,-0.0015,366298.668497,1701,0.7074,{"date":359,"open":360,"high":188,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",0.7054,0.7027,0.7165,0.0111,1.57,440744.167232,2415,0.7162,{"date":369,"open":370,"high":281,"low":323,"close":360,"change":371,"percent_change":306,"volume":372,"transactions":373,"vwap":374},"2026-09-09",0.6968,-0.0146,900115.33935,4306,0.7268,{"date":376,"open":377,"high":374,"low":377,"close":20,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",0.63,0.018,2.56,1546042.399965,7668,0.6773,{"date":384,"open":385,"high":386,"low":387,"close":321,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",0.739,0.7564,0.6656,0.057,8.84,30797387.16564,97983,0.8019,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.6039,0.649799,0.58,0.645,0.0441,7.34,24399019.845285,75242,0.8355,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",0.6608,0.6838,0.5977,0.6009,-0.0502,-7.71,505623.083185,2486,0.6281,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":322},"2026-09-01",0.651,0.68999,0.6402,0.6511,-0.019,-2.84,289586.086882,1574,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",0.6961,0.7113,0.661,0.6701,-0.0299,-4.27,529925.860013,2131,0.6843,{"date":437,"open":438,"high":439,"low":440,"close":19,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":349},"2026-08-28",0.7085,0.7242,0.6819,-0.0237,-3.27,386160.355996,1975,{"date":446,"open":19,"high":447,"low":19,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",0.74,0.7237,-0.0012,-0.17,317696.123428,1999,0.723,{"date":455,"open":456,"high":281,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",0.7146,0.7014,0.7249,0.0046,0.64,922838.746264,3637,0.7238,{"date":465,"open":197,"high":466,"low":197,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",0.7599,0.7203,-0.0625,-7.98,2187932.209274,10299,0.7107,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",0.8002,0.909799,0.7828,0.0983,14.36,20977372.835188,70818,0.8276,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",0.6964,0.708301,0.6583,0.6845,-0.0456,-6.25,14063428.961228,47503,0.874,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",0.7555,0.761,0.7006,0.7301,-0.0318,-4.17,548824.934133,3336,0.7299,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",0.78,0.7832,0.7315,0.7619,-0.0527,-6.47,882307.789415,4955,0.7549,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":345,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",0.7727,0.8176,0.7466,0.8146,-3.4,925351.370926,4509,0.7825,{"date":527,"open":198,"high":528,"low":198,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",0.870436,0.8433,-0.0567,-6.3,2019195.102018,8464,0.8273,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",1.04,1.06,0.9,-0.23,-20.35,2230061.266726,11427,0.9862,{"date":546,"open":547,"high":548,"low":112,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",1.08,1.25,1.13,-0.07,-5.83,5512814.993229,25457,1.0823,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",1.35,1.4,1.12,1.2,-4.61,-79.35,22736300.903,130887,1.2984,{"date":567,"open":568,"high":26,"low":112,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",1.07,5.81,5.2443,927.05,188958139.662753,685552,1.7285,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":460,"volume":582,"transactions":583,"vwap":584},"2026-08-10",0.56,0.5966,0.5326,0.5657,0.0036,102652,433,0.567,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":432,"volume":592,"transactions":593,"vwap":594},"2026-08-07",0.5611,0.5909,0.561,0.5621,-0.0251,68964,326,0.5681,{"date":596,"open":597,"high":578,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",0.5815,0.5427,0.5872,-0.0028,-0.47,146163.125847,699,0.5739,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",0.5345,0.642231,0.53,0.59,0.065,12.38,253658.319684,1563,0.5864,{"date":617,"open":577,"high":577,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",0.52,0.525,-0.055,-9.48,137988.714285,676,0.5452,{"date":626,"open":627,"high":628,"low":629,"close":397,"change":630,"percent_change":132,"volume":631,"transactions":632,"vwap":633},"2026-08-03",0.5751,0.6,0.523,-0.0129,125290,570,0.5666,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",0.612,0.62625,0.5638,0.5929,-0.0421,-6.63,124758.367788,791,0.5902,{"date":646,"open":647,"high":648,"low":628,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",0.7062,0.709201,0.635,-0.093,-12.77,208323,1131,0.6531,{"date":656,"open":657,"high":658,"low":488,"close":659,"change":660,"percent_change":547,"volume":661,"transactions":662,"vwap":663},"2026-07-29",0.6886,0.781,0.728,0.0078,253565,1303,0.7207,{"date":665,"open":666,"high":504,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",0.6499,0.644448,0.7202,0.0341,4.97,296862.320177,2158,0.6837,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",0.5906,0.9894,0.6861,0.0193,2.89,3644576.476102,12143,0.7678,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":190,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",0.5524,0.7214,0.6668,-4.31,1641574.580539,8523,0.6307,{"date":694,"open":695,"high":696,"low":697,"close":370,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",0.7709,0.817899,0.6079,0.1078,18.3,40457051.200714,153341,0.8049,{"date":704,"open":705,"high":303,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",0.55,0.535,0.589,0.0506,9.4,26651252,111414,1.1429,{"date":714,"open":715,"high":253,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",0.55835,0.5003,0.5384,-0.0116,-2.11,239099.008758,919,0.6181,{"date":724,"open":725,"high":725,"low":27,"close":705,"change":158,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",0.8109,-30.38,211125.911282,1224,0.5699,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",0.97000003,0.70999998,0.79000002,-0.16,-16.84,142400,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",1.86,0.81999999,0.94999999,-0.89,-48.37,565200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":190,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",1.77,1.9,1.76,1.84,-1.6,26300,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",1.87,-0.01,-0.53,700,{"date":761,"open":762,"high":749,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",1.79,1.7,1.88,0.09,5.03,11300,{"date":769,"open":770,"high":751,"low":771,"close":762,"change":757,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-07-10",1.8,1.75,-0.56,5600,{"date":775,"open":776,"high":777,"low":762,"close":770,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-07-09",1.98,2.01,-0.18,-9.09,28800,{"date":782,"open":783,"high":784,"low":785,"close":776,"change":540,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-07-08",2.1,2.34,1.97,-10.41,66400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",2.28,2.42,2.18,2.21,-0.09,-3.91,19400,{"date":798,"open":799,"high":800,"low":751,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",1.89,2.4,2.3,0.42,22.34,48100,{"date":806,"open":749,"high":22,"low":764,"close":764,"change":757,"percent_change":758,"volume":807,"transactions":9,"vwap":764},"2026-07-02",33100,{"date":809,"open":810,"high":811,"low":812,"close":799,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":799},"2026-07-01",2.22,2.32,1.69,-0.33,-14.86,141500,{"date":817,"open":777,"high":810,"low":818,"close":810,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-30",2,0.21,10.45,34800,{"date":823,"open":824,"high":777,"low":825,"close":777,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":777},"2026-06-29",1.99,1.91,0.02,1.01,36900,{"date":830,"open":831,"high":818,"low":832,"close":824,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":824},"2026-06-26",1.72,1.65,0.22,12.43,174400,{"date":837,"open":838,"high":770,"low":838,"close":748,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":748},"2026-06-25",1.63,0.17,10.62,41000,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":325,"volume":847,"transactions":9,"vwap":845},"2026-06-24",1.67,1.6,-0.04,31800,{"date":849,"open":812,"high":771,"low":850,"close":850,"change":846,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",1.64,-2.38,35200,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":122,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-22",1.81,1.68,-6.67,108900,{"date":860,"open":763,"high":770,"low":844,"close":770,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":770},"2026-06-18",0.13,7.78,159100,{"date":865,"open":844,"high":771,"low":866,"close":844,"change":867,"percent_change":628,"volume":868,"transactions":9,"vwap":844},"2026-06-17",1.66,0.01,9100,{"date":870,"open":844,"high":844,"low":850,"close":866,"change":757,"percent_change":871,"volume":872,"transactions":9,"vwap":866},"2026-06-16",-0.6,11100,{"date":874,"open":875,"high":750,"low":845,"close":844,"change":550,"percent_change":876,"volume":877,"transactions":9,"vwap":844},"2026-06-15",1.61,-4.02,1600,{"date":879,"open":763,"high":880,"low":832,"close":880,"change":846,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",1.74,-2.25,6800,{"date":884,"open":831,"high":885,"low":866,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",1.78,0.03,1.71,9400,{"date":890,"open":832,"high":771,"low":364,"close":771,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":771},"2026-06-10",0.18,11.46,10200,{"date":895,"open":364,"high":364,"low":896,"close":364,"change":190,"percent_change":81,"volume":897,"transactions":9,"vwap":364},"2026-06-09",1.51,5200,{"date":899,"open":364,"high":900,"low":364,"close":845,"change":146,"percent_change":901,"volume":902,"transactions":9,"vwap":845},"2026-06-08",1.62,-1.23,1400,{"date":904,"open":905,"high":900,"low":905,"close":900,"change":146,"percent_change":906,"volume":907,"transactions":9,"vwap":900},"2026-06-05",1.55,-1.22,2000,{"date":909,"open":905,"high":850,"low":905,"close":850,"change":72,"percent_change":910,"volume":911,"transactions":9,"vwap":850},"2026-06-04",4.46,5900,{"date":913,"open":850,"high":850,"low":905,"close":364,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":364},"2026-06-03",-0.05,-3.09,5100,{"date":918,"open":919,"high":832,"low":919,"close":900,"change":190,"percent_change":920,"volume":921,"transactions":9,"vwap":900},"2026-06-02",1.58,-1.82,1700,{"date":923,"open":845,"high":832,"low":924,"close":832,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":832},"2026-06-01",1.59,0.1,6.45,3200,{"date":929,"open":919,"high":919,"low":905,"close":905,"change":190,"percent_change":930,"volume":931,"transactions":9,"vwap":905},"2026-05-29",-1.9,3100,{"date":933,"open":364,"high":919,"low":364,"close":919,"change":867,"percent_change":460,"volume":934,"transactions":9,"vwap":919},"2026-05-28",2200,{"date":936,"open":919,"high":850,"low":937,"close":364,"change":846,"percent_change":938,"volume":939,"transactions":9,"vwap":364},"2026-05-27",1.56,-2.48,3300,{"date":941,"open":919,"high":866,"low":937,"close":875,"change":886,"percent_change":749,"volume":942,"transactions":9,"vwap":875},"2026-05-26",127400,{"date":944,"open":875,"high":875,"low":919,"close":919,"change":914,"percent_change":945,"volume":946,"transactions":9,"vwap":919},"2026-05-22",-3.07,1300,{"date":948,"open":850,"high":850,"low":364,"close":838,"change":757,"percent_change":949,"volume":950,"transactions":9,"vwap":838},"2026-05-21",-0.61,2100,{"date":952,"open":856,"high":856,"low":845,"close":850,"change":122,"percent_change":953,"volume":954,"transactions":9,"vwap":850},"2026-05-20",-6.82,7200,{"date":956,"open":832,"high":762,"low":832,"close":750,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":750},"2026-05-19",0.12,7.32,12200,{"date":961,"open":885,"high":740,"low":924,"close":850,"change":122,"percent_change":953,"volume":962,"transactions":9,"vwap":850},"2026-05-18",45000,{"date":964,"open":770,"high":965,"low":750,"close":750,"change":886,"percent_change":966,"volume":967,"transactions":9,"vwap":750},"2026-05-15",2.06,1.73,54700,{"date":969,"open":799,"high":799,"low":966,"close":966,"change":914,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-05-14",-2.81,13700,{"date":973,"open":974,"high":974,"low":966,"close":885,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":885},"2026-05-13",1.95,-0.11,-5.82,15300,{"date":979,"open":855,"high":974,"low":762,"close":799,"change":246,"percent_change":980,"volume":981,"transactions":9,"vwap":799},"2026-05-12",2.16,42100,{"date":983,"open":751,"high":984,"low":866,"close":985,"change":886,"percent_change":832,"volume":986,"transactions":9,"vwap":985},"2026-05-11",1.93,1.85,52200,{"date":988,"open":776,"high":776,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",1.82,-0.1,-5.21,4000,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":735,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-07",2.19,1.83,1.92,-7.69,28900,{"date":1001,"open":749,"high":1002,"low":740,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",2.09,2.08,0.29,16.2,11500,{"date":1008,"open":1009,"high":793,"low":831,"close":762,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":762},"2026-05-05",2.17,-0.28,-13.53,69000,{"date":1014,"open":22,"high":995,"low":985,"close":1015,"change":925,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",2.07,5.08,80700,{"date":1019,"open":880,"high":818,"low":844,"close":785,"change":891,"percent_change":1020,"volume":1021,"transactions":9,"vwap":785},"2026-05-01",10.06,121500,{"date":1023,"open":887,"high":770,"low":866,"close":762,"change":550,"percent_change":1024,"volume":1025,"transactions":9,"vwap":762},"2026-04-30",-3.76,83400,{"date":1027,"open":896,"high":980,"low":1028,"close":740,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":740},"2026-04-29",1.45,0.39,26.53,339300,{"date":1033,"open":1034,"high":985,"low":1035,"close":1036,"change":957,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",1.48,1.31,1.47,8.89,1116300,{"date":1040,"open":1041,"high":557,"low":1041,"close":557,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":557},"2026-04-27",1.3,0.05,3.85,1100,{"date":1046,"open":1047,"high":1048,"low":1041,"close":1041,"change":550,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-04-24",1.37,1.43,-5.11,5800,{"date":1052,"open":557,"high":1048,"low":1053,"close":1047,"change":867,"percent_change":447,"volume":1054,"transactions":9,"vwap":1047},"2026-04-23",1.34,4900,{"date":1056,"open":1053,"high":1057,"low":1053,"close":1057,"change":826,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-22",1.36,1.49,600,{"date":1061,"open":1028,"high":1062,"low":1063,"close":1053,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1053},"2026-04-21",1.52,1.32,-0.14,-9.46,19300,{"date":1068,"open":558,"high":1062,"low":558,"close":1034,"change":765,"percent_change":1069,"volume":927,"transactions":9,"vwap":1034},"2026-04-20",6.47,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":867,"percent_change":20,"volume":1073,"transactions":9,"vwap":1072},"2026-04-17",1.39,300,{"date":1075,"open":1076,"high":1076,"low":1063,"close":1077,"change":886,"percent_change":810,"volume":1078,"transactions":9,"vwap":1077},"2026-04-16",1.5,1.38,2500,{"date":1080,"open":1036,"high":1036,"low":1081,"close":557,"change":794,"percent_change":490,"volume":1082,"transactions":9,"vwap":557},"2026-04-15",1.33,34400,{"date":1084,"open":558,"high":1085,"low":1063,"close":1085,"change":826,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-14",1.44,1.41,4800,{"date":1089,"open":1085,"high":1034,"low":1086,"close":1090,"change":146,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-13",1.42,-1.39,89000,{"date":1094,"open":1028,"high":1028,"low":558,"close":1085,"change":72,"percent_change":1095,"volume":921,"transactions":9,"vwap":1085},"2026-04-10",5.11,{"date":1097,"open":1077,"high":1034,"low":1057,"close":1047,"change":1098,"percent_change":1098,"volume":934,"transactions":9,"vwap":1047},"2026-04-09",0,{"date":1100,"open":1041,"high":1076,"low":1041,"close":1047,"change":72,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1047},"2026-04-08",5.38,8800,{"date":1104,"open":1076,"high":1076,"low":1041,"close":1041,"change":1064,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1041},"2026-04-07",-9.72,106900,{"date":1108,"open":1048,"high":1109,"low":1086,"close":1085,"change":826,"percent_change":1086,"volume":1110,"transactions":9,"vwap":1085},"2026-04-06",1.46,4200,{"date":1112,"open":1086,"high":1058,"low":1057,"close":1090,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1090},"2026-04-02",-0.13,-8.39,148500,{"date":1117,"open":1090,"high":905,"low":1090,"close":905,"change":925,"percent_change":1118,"volume":1119,"transactions":9,"vwap":905},"2026-04-01",6.9,30300,{"date":1121,"open":812,"high":831,"low":1047,"close":1028,"change":540,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1028},"2026-03-31",-13.69,117200,{"date":1125,"open":880,"high":1126,"low":838,"close":856,"change":246,"percent_change":1127,"volume":1128,"transactions":9,"vwap":856},"2026-03-30",2.03,2.44,53600,{"date":1130,"open":966,"high":880,"low":838,"close":850,"change":1098,"percent_change":1098,"volume":1131,"transactions":9,"vwap":850},"2026-03-27",7100,{"date":1133,"open":771,"high":885,"low":850,"close":850,"change":975,"percent_change":1134,"volume":1135,"transactions":9,"vwap":850},"2026-03-26",-6.29,7400,{"date":1137,"open":770,"high":749,"low":887,"close":771,"change":886,"percent_change":880,"volume":1138,"transactions":9,"vwap":771},"2026-03-25",4300,{"date":1140,"open":770,"high":997,"low":831,"close":831,"change":122,"percent_change":1141,"volume":1142,"transactions":9,"vwap":831},"2026-03-24",-6.52,27800,{"date":1144,"open":856,"high":756,"low":1076,"close":751,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":751},"2026-03-23",0.15,8.88,38100,{"date":1149,"open":937,"high":974,"low":905,"close":812,"change":861,"percent_change":1150,"volume":1151,"transactions":9,"vwap":812},"2026-03-20",8.33,140800,{"date":1153,"open":1057,"high":937,"low":1154,"close":937,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":937},"2026-03-19",1.29,0.2,14.71,403500,{"date":1159,"open":1090,"high":905,"low":1081,"close":1057,"change":1113,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1057},"2026-03-18",-8.72,42700,{"date":1163,"open":1164,"high":1164,"low":1048,"close":1058,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1058},"2026-03-17",2.57,-1.15,-43.56,316600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":609,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",2.26,2.9,2.64,25.12,387800,{"date":1176,"open":800,"high":1127,"low":1177,"close":1177,"change":46,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-13",2.11,-9.05,93800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":811,"change":1113,"percent_change":1185,"volume":1186,"transactions":9,"vwap":811},"2026-03-12",2.5,3,2.31,-5.31,307400,{"date":1188,"open":1182,"high":1189,"low":1190,"close":1190,"change":246,"percent_change":866,"volume":1191,"transactions":9,"vwap":1190},"2026-03-11",2.66,2.45,63000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":450,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-10",2.74,2.92,2.41,-6.59,93500,{"date":1200,"open":1201,"high":1202,"low":1164,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-09",2.94,3.16,2.58,-0.36,-12.24,312400,{"date":1208,"open":336,"high":1209,"low":336,"close":1201,"change":303,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1201},"2026-03-06",3.08,28.38,97800,{"date":1213,"open":800,"high":1182,"low":1214,"close":1214,"change":846,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-05",2.29,-1.72,6100,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-04",2.25,2.47,2.33,0.08,3.56,64000,{"date":1226,"open":800,"high":1227,"low":1228,"close":1219,"change":158,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1219},"2026-03-03",2.51,2.24,-9.64,196400,{"date":1232,"open":965,"high":1164,"low":965,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-02",2.49,0.38,18.01,84200,{"date":1238,"open":965,"high":1228,"low":1239,"close":1177,"change":846,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1177},"2026-02-27",2.04,-1.86,58400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-26",2.54,1.96,2.15,-0.31,-12.6,232000,{"date":1251,"open":1127,"high":1252,"low":1196,"close":1253,"change":146,"percent_change":1254,"volume":1161,"transactions":9,"vwap":1253},"2026-02-25",2.69,2.46,-0.81,{"date":1256,"open":1184,"high":1257,"low":1219,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-24",2.75,2.48,0.23,10.22,73500,{"date":1263,"open":1264,"high":1171,"low":1265,"close":1219,"change":107,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1219},"2026-02-23",2.8,2.2,-17.58,371000,{"date":1269,"open":1270,"high":1209,"low":1182,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-20",2.96,2.73,-0.26,-8.7,331500,{"date":1276,"open":1277,"high":1277,"low":1171,"close":1278,"change":200,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-19",3.25,2.99,2.05,117700,{"date":1282,"open":1194,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-18",3.26,2.68,2.93,0.27,10.15,173700,{"date":1290,"open":1291,"high":1277,"low":1164,"close":1189,"change":778,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1189},"2026-02-17",2.83,-6.34,17200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-13",3.38,3.41,2.84,-0.55,-16.22,39100,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-12",3.99,3.32,3.39,-0.5,-12.85,29900,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":861,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-11",3.74,3.98,3.89,3.46,10500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":230,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",3.87,4.07,3.76,-0.08,6900,{"date":1325,"open":1326,"high":1327,"low":1321,"close":1328,"change":46,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-09",3.96,4.01,3.84,-5.19,8900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":886,"percent_change":199,"volume":1337,"transactions":9,"vwap":1336},"2026-02-06",4.13,4.36,3.54,4.05,51900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-05",3.59,4.49,3.31,4.02,0.32,8.65,288600,{"date":1348,"open":1335,"high":1349,"low":1335,"close":1349,"change":200,"percent_change":832,"volume":1350,"transactions":9,"vwap":1349},"2026-02-04",3.7,6700,{"date":1352,"open":1353,"high":1353,"low":1342,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",4,3.64,-0.4,-9.9,97100,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-02",2.78,4.18,4.04,1.27,45.85,1307300,{"date":1367,"open":1368,"high":1369,"low":887,"close":1370,"change":871,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-30",3.34,3.55,2.77,-17.8,2377000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":122,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-29",3.45,3.73,3.33,3.37,-3.44,51700,{"date":1382,"open":1297,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1361,"volume":1386,"transactions":9,"vwap":1383},"2026-01-28",3.49,3.11,0.14,84800,{"date":1388,"open":1389,"high":1296,"low":88,"close":1390,"change":1145,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-27",3.19,3.35,4.69,68200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-26",2.86,3.23,2.85,3.2,0.31,10.73,49400,{"date":1403,"open":1404,"high":1405,"low":1360,"close":680,"change":914,"percent_change":1406,"volume":1407,"transactions":9,"vwap":680},"2026-01-23",2.95,3.1,-1.7,74600,{"date":1409,"open":1410,"high":1411,"low":1253,"close":1201,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1201},"2026-01-22",2.52,2.97,0.41,16.21,155300,{"date":1416,"open":1417,"high":1244,"low":1253,"close":1417,"change":990,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-21",2.53,-3.8,26400,{"date":1421,"open":1257,"high":1257,"low":1190,"close":1422,"change":886,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-20",2.63,1.15,260500,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":200,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-16",2.72,2.38,2.6,2.36,78900,{"date":1433,"open":1182,"high":1434,"low":791,"close":1244,"change":757,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1244},"2026-01-15",2.55,-0.39,18800,{"date":1438,"open":1429,"high":1429,"low":1430,"close":1434,"change":914,"percent_change":1439,"volume":847,"transactions":9,"vwap":1434},"2026-01-14",-1.92,{"date":1441,"open":791,"high":1429,"low":1221,"close":1429,"change":1442,"percent_change":1443,"volume":999,"transactions":9,"vwap":1429},"2026-01-13",0.26,11.11,{"date":1445,"open":1253,"high":379,"low":1184,"close":784,"change":1322,"percent_change":1446,"volume":1447,"transactions":9,"vwap":784},"2026-01-12",-3.31,23100,{"date":1449,"open":1450,"high":1451,"low":1228,"close":791,"change":778,"percent_change":1452,"volume":1453,"transactions":9,"vwap":791},"2026-01-09",2.61,2.65,-6.92,38800,{"date":1455,"open":811,"high":1189,"low":811,"close":1429,"change":1442,"percent_change":1443,"volume":1456,"transactions":9,"vwap":1429},"2026-01-08",36300,{"date":1458,"open":1221,"high":1459,"low":1170,"close":784,"change":914,"percent_change":1460,"volume":1461,"transactions":9,"vwap":784},"2026-01-07",2.39,-2.09,3500,{"date":1463,"open":1170,"high":1459,"low":1265,"close":1459,"change":1222,"percent_change":1315,"volume":1464,"transactions":9,"vwap":1459},"2026-01-06",36000,{"date":1466,"open":1221,"high":800,"low":1265,"close":1184,"change":794,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1184},"2026-01-05",-3.75,87800,{"date":1470,"open":995,"high":800,"low":965,"close":800,"change":819,"percent_change":1471,"volume":1472,"transactions":9,"vwap":800},"2026-01-02",9.59,56500,{"date":1474,"open":1015,"high":995,"low":1015,"close":995,"change":72,"percent_change":1475,"volume":1461,"transactions":9,"vwap":995},"2025-12-31",3.3,{"date":1477,"open":1126,"high":1009,"low":1126,"close":1478,"change":826,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-30",2.12,0.95,23400,{"date":1482,"open":1003,"high":1483,"low":1003,"close":783,"change":826,"percent_change":1484,"volume":1485,"transactions":9,"vwap":783},"2025-12-29",2.13,0.96,3400,{"date":1487,"open":1003,"high":1483,"low":1003,"close":1003,"change":867,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1003},"2025-12-26",0.48,2900,{"date":1491,"open":1279,"high":1015,"low":1279,"close":1015,"change":914,"percent_change":1492,"volume":1489,"transactions":9,"vwap":1015},"2025-12-24",-2.36,{"date":1494,"open":984,"high":995,"low":984,"close":1478,"change":867,"percent_change":73,"volume":1495,"transactions":9,"vwap":1478},"2025-12-23",50300,{"date":1497,"open":1177,"high":1177,"low":825,"close":1177,"change":246,"percent_change":984,"volume":1498,"transactions":9,"vwap":1177},"2025-12-22",15000,{"date":1500,"open":1002,"high":1002,"low":1245,"close":1015,"change":867,"percent_change":1501,"volume":1054,"transactions":9,"vwap":1015},"2025-12-19",0.49,{"date":1503,"open":1504,"high":995,"low":1504,"close":965,"change":886,"percent_change":1034,"volume":753,"transactions":9,"vwap":965},"2025-12-18",2.02,{"date":1506,"open":1279,"high":1478,"low":22,"close":1126,"change":886,"percent_change":1076,"volume":1507,"transactions":9,"vwap":1126},"2025-12-17",24000,{"date":1509,"open":336,"high":800,"low":885,"close":818,"change":122,"percent_change":1510,"volume":1511,"transactions":9,"vwap":818},"2025-12-16",-5.66,1080100,{"date":1513,"open":1219,"high":800,"low":776,"close":1478,"change":1064,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1478},"2025-12-15",-6.19,225500,{"date":1517,"open":1370,"high":680,"low":1265,"close":1170,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1170},"2025-12-12",-0.59,-20.7,141800,{"date":1522,"open":783,"high":1404,"low":783,"close":1397,"change":802,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1397},"2025-12-11",17.28,245100,{"date":1526,"open":1233,"high":1277,"low":1265,"close":1527,"change":957,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-10",2.43,5.19,667100,{"date":1531,"open":783,"high":784,"low":832,"close":1184,"change":1155,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1184},"2025-12-09",9.48,154000,{"date":1535,"open":980,"high":980,"low":1126,"close":1177,"change":1113,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1177},"2025-12-08",-5.8,13600,{"date":1539,"open":995,"high":1228,"low":824,"close":1228,"change":246,"percent_change":989,"volume":1006,"transactions":9,"vwap":1228},"2025-12-05",{"date":1541,"open":1246,"high":1265,"low":1002,"close":1265,"change":846,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1265},"2025-12-04",-1.79,15900,{"date":1545,"open":1430,"high":1430,"low":1245,"close":1228,"change":846,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1228},"2025-12-03",-1.75,34100,{"date":1549,"open":1451,"high":1370,"low":1219,"close":790,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":790},"2025-12-02",-0.37,-13.96,60900,{"date":1554,"open":1182,"high":1257,"low":1428,"close":1451,"change":200,"percent_change":811,"volume":1555,"transactions":9,"vwap":1451},"2025-12-01",50100,{"date":1557,"open":1233,"high":1257,"low":791,"close":1558,"change":765,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-28",2.59,3.6,82300,{"date":1562,"open":1298,"high":1171,"low":1428,"close":1182,"change":163,"percent_change":779,"volume":1563,"transactions":9,"vwap":1182},"2025-11-26",248100,{"date":1565,"open":800,"high":1566,"low":1219,"close":1257,"change":1155,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1257},"2025-11-25",2.87,7.84,296100,{"date":1570,"open":763,"high":1429,"low":1062,"close":1434,"change":628,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1434},"2025-11-24",30.77,639900,{"date":1574,"open":1183,"high":1575,"low":1154,"close":974,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":974},"2025-11-21",3.01,-1.03,-34.56,2333100,{"date":1580,"open":811,"high":1581,"low":818,"close":1582,"change":253,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-20",3.28,2.98,31.28,1650400,{"date":1586,"open":1245,"high":1164,"low":1245,"close":1587,"change":819,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-19",2.27,10.19,427000,{"date":1591,"open":812,"high":965,"low":844,"close":965,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":965},"2025-11-18",0.34,19.77,113600,{"date":1596,"open":763,"high":771,"low":812,"close":831,"change":914,"percent_change":1597,"volume":1598,"transactions":9,"vwap":831},"2025-11-17",-2.82,3800,{"date":1600,"open":831,"high":885,"low":844,"close":748,"change":1042,"percent_change":1601,"volume":931,"transactions":9,"vwap":748},"2025-11-14",2.91,{"date":1603,"open":831,"high":762,"low":831,"close":831,"change":867,"percent_change":397,"volume":992,"transactions":9,"vwap":831},"2025-11-13",{"date":1605,"open":887,"high":748,"low":887,"close":887,"change":757,"percent_change":127,"volume":1485,"transactions":9,"vwap":887},"2025-11-12",{"date":1607,"open":856,"high":750,"low":838,"close":831,"change":757,"percent_change":127,"volume":1608,"transactions":9,"vwap":831},"2025-11-11",15500,{"date":1610,"open":937,"high":762,"low":937,"close":966,"change":1042,"percent_change":1582,"volume":916,"transactions":9,"vwap":966},"2025-11-10",{"date":1612,"open":900,"high":856,"low":900,"close":856,"change":925,"percent_change":1613,"volume":1614,"transactions":9,"vwap":856},"2025-11-07",6.33,6300,{"date":1616,"open":845,"high":866,"low":919,"close":919,"change":1322,"percent_change":1617,"volume":1618,"transactions":9,"vwap":919},"2025-11-06",-4.82,6000,{"date":1620,"open":838,"high":763,"low":364,"close":866,"change":794,"percent_change":1621,"volume":1622,"transactions":9,"vwap":866},"2025-11-05",-5.14,9600,{"date":1624,"open":885,"high":762,"low":856,"close":771,"change":914,"percent_change":1625,"volume":1498,"transactions":9,"vwap":771},"2025-11-04",-2.78,{"date":1627,"open":740,"high":740,"low":770,"close":770,"change":190,"percent_change":1628,"volume":1629,"transactions":9,"vwap":770},"2025-11-03",-1.64,7000,{"date":1631,"open":818,"high":1239,"low":996,"close":996,"change":163,"percent_change":1632,"volume":1633,"transactions":9,"vwap":996},"2025-10-31",-12.02,18500,{"date":1635,"open":1483,"high":1483,"low":1126,"close":1003,"change":846,"percent_change":1636,"volume":911,"transactions":9,"vwap":1003},"2025-10-30",-1.89,{"date":1638,"open":1483,"high":1483,"low":1504,"close":1478,"change":200,"percent_change":1601,"volume":1485,"transactions":9,"vwap":1478},"2025-10-29",{"date":1640,"open":1177,"high":1246,"low":965,"close":965,"change":190,"percent_change":1641,"volume":1642,"transactions":9,"vwap":965},"2025-10-28",-1.44,74400,{"date":1644,"open":783,"high":1170,"low":1015,"close":1002,"change":72,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1002},"2025-10-27",3.47,26700,{"date":1648,"open":783,"high":1228,"low":777,"close":1504,"change":1322,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1504},"2025-10-24",-3.81,252700,{"date":1652,"open":801,"high":801,"low":1002,"close":783,"change":550,"percent_change":1653,"volume":1654,"transactions":9,"vwap":783},"2025-10-23",-3.23,43200,{"date":1656,"open":1246,"high":1190,"low":1246,"close":1009,"change":867,"percent_change":1657,"volume":967,"transactions":9,"vwap":1009},"2025-10-22",0.46,{"date":1659,"open":1258,"high":1660,"low":783,"close":980,"change":1204,"percent_change":1661,"volume":1662,"transactions":9,"vwap":980},"2025-10-21",2.62,-14.29,101100,{"date":1664,"open":1177,"high":1291,"low":1003,"close":1410,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1410},"2025-10-20",0.5,24.75,155200,{"date":1669,"open":1214,"high":1214,"low":1504,"close":1504,"change":1272,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1504},"2025-10-17",-11.4,11900,{"date":1673,"open":1015,"high":1182,"low":1015,"close":790,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":790},"2025-10-16",0.19,9.09,960800,{"date":1678,"open":1279,"high":1679,"low":984,"close":1002,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1002},"2025-10-15",2.71,0.11,5.56,702200,{"date":1684,"open":974,"high":783,"low":22,"close":776,"change":550,"percent_change":1685,"volume":1686,"transactions":9,"vwap":776},"2025-10-14",-3.41,139900,{"date":1688,"open":776,"high":792,"low":776,"close":1279,"change":757,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1279},"2025-10-13",-0.49,255300,{"date":1692,"open":1279,"high":783,"low":799,"close":965,"change":72,"percent_change":1693,"volume":1694,"transactions":9,"vwap":965},"2025-10-10",3.52,159200,{"date":1696,"open":777,"high":1279,"low":785,"close":824,"change":757,"percent_change":1307,"volume":1697,"transactions":9,"vwap":824},"2025-10-09",19600,{"date":1699,"open":777,"high":783,"low":764,"close":818,"change":1042,"percent_change":379,"volume":1700,"transactions":9,"vwap":818},"2025-10-08",82800,{"date":1702,"open":785,"high":818,"low":799,"close":974,"change":861,"percent_change":1703,"volume":1704,"transactions":9,"vwap":974},"2025-10-07",7.14,169700,{"date":1706,"open":770,"high":996,"low":748,"close":989,"change":246,"percent_change":1219,"volume":1707,"transactions":9,"vwap":989},"2025-10-06",8100,{"date":1709,"open":885,"high":740,"low":966,"close":885,"change":826,"percent_change":1710,"volume":1711,"transactions":9,"vwap":885},"2025-10-03",1.14,8400,{"date":1713,"open":831,"high":770,"low":831,"close":750,"change":826,"percent_change":1423,"volume":1054,"transactions":9,"vwap":750},"2025-10-02",{"date":1715,"open":750,"high":996,"low":880,"close":880,"change":757,"percent_change":1716,"volume":1216,"transactions":9,"vwap":880},"2025-10-01",-0.57,{"date":1718,"open":989,"high":989,"low":771,"close":771,"change":550,"percent_change":1719,"volume":1720,"transactions":9,"vwap":771},"2025-09-30",-3.85,6600,{"date":1722,"open":771,"high":799,"low":880,"close":989,"change":72,"percent_change":1353,"volume":1723,"transactions":9,"vwap":989},"2025-09-29",20600,{"date":1725,"open":985,"high":985,"low":966,"close":771,"change":1098,"percent_change":1098,"volume":1614,"transactions":9,"vwap":771},"2025-09-26",{"date":1727,"open":751,"high":984,"low":763,"close":771,"change":990,"percent_change":1728,"volume":1633,"transactions":9,"vwap":771},"2025-09-25",-5.41,{"date":1730,"open":989,"high":985,"low":770,"close":985,"change":867,"percent_change":1731,"volume":1720,"transactions":9,"vwap":985},"2025-09-24",0.54,{"date":1733,"open":756,"high":756,"low":751,"close":751,"change":122,"percent_change":1734,"volume":1078,"transactions":9,"vwap":751},"2025-09-23",-6.12,{"date":1736,"open":776,"high":818,"low":749,"close":1245,"change":122,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1245},"2025-09-22",-5.77,25700,{"date":1740,"open":985,"high":1483,"low":750,"close":1003,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1003},"2025-09-19",0.25,13.66,169400,{"date":1745,"open":984,"high":984,"low":855,"close":996,"change":846,"percent_change":1746,"volume":1747,"transactions":9,"vwap":996},"2025-09-18",-2.14,1416700,{"date":1749,"open":997,"high":984,"low":740,"close":756,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":756},"2025-09-17",-0.06,-3.11,7300,{"date":1754,"open":748,"high":818,"low":880,"close":984,"change":861,"percent_change":1755,"volume":1756,"transactions":9,"vwap":984},"2025-09-16",7.22,27100,{"date":1758,"open":799,"high":799,"low":748,"close":770,"change":867,"percent_change":577,"volume":1759,"transactions":9,"vwap":770},"2025-09-15",20300,{"date":1761,"open":974,"high":785,"low":880,"close":762,"change":122,"percent_change":1762,"volume":1401,"transactions":9,"vwap":762},"2025-09-12",-6.28,{"date":1764,"open":866,"high":818,"low":866,"close":825,"change":1155,"percent_change":1765,"volume":1766,"transactions":9,"vwap":825},"2025-09-11",11.7,52100,{"date":1768,"open":887,"high":1504,"low":900,"close":887,"change":826,"percent_change":1769,"volume":1770,"transactions":9,"vwap":887},"2025-09-10",1.18,284700,{"date":1772,"open":763,"high":880,"low":900,"close":812,"change":826,"percent_change":560,"volume":1773,"transactions":9,"vwap":812},"2025-09-09",10900,{"date":1775,"open":887,"high":880,"low":838,"close":844,"change":914,"percent_change":1776,"volume":1777,"transactions":9,"vwap":844},"2025-09-08",-2.91,12000,{"date":1779,"open":763,"high":831,"low":900,"close":831,"change":886,"percent_change":885,"volume":759,"transactions":9,"vwap":831},"2025-09-05",{"date":1781,"open":866,"high":812,"low":875,"close":812,"change":867,"percent_change":628,"volume":1110,"transactions":9,"vwap":812},"2025-09-04",{"date":1783,"open":812,"high":763,"low":832,"close":856,"change":826,"percent_change":560,"volume":1784,"transactions":9,"vwap":856},"2025-09-03",1900,{"date":1786,"open":856,"high":880,"low":866,"close":866,"change":794,"percent_change":1621,"volume":1787,"transactions":9,"vwap":866},"2025-09-02",4400,{"date":1789,"open":812,"high":771,"low":812,"close":771,"change":72,"percent_change":1790,"volume":1791,"transactions":9,"vwap":771},"2025-08-29",4.17,400,{"date":1793,"open":838,"high":855,"low":875,"close":856,"change":794,"percent_change":1794,"volume":1795,"transactions":9,"vwap":856},"2025-08-28",-5.08,30800,{"date":1797,"open":887,"high":770,"low":838,"close":748,"change":826,"percent_change":1710,"volume":1798,"transactions":9,"vwap":748},"2025-08-27",33000,{"date":1800,"open":771,"high":855,"low":844,"close":771,"change":757,"percent_change":1716,"volume":1801,"transactions":9,"vwap":771},"2025-08-26",18000,{"date":1803,"open":762,"high":997,"low":763,"close":750,"change":794,"percent_change":1804,"volume":1805,"transactions":9,"vwap":750},"2025-08-25",-4.86,91000,{"date":1807,"open":771,"high":749,"low":966,"close":985,"change":861,"percent_change":1808,"volume":1809,"transactions":9,"vwap":985},"2025-08-22",7.56,110100,{"date":1811,"open":875,"high":1504,"low":1062,"close":831,"change":246,"percent_change":1428,"volume":1812,"transactions":9,"vwap":831},"2025-08-21",492400,{"date":1814,"open":812,"high":966,"low":1815,"close":856,"change":1750,"percent_change":1816,"volume":1817,"transactions":9,"vwap":856},"2025-08-20",1.54,-3.45,31700,{"date":1819,"open":750,"high":997,"low":1815,"close":880,"change":794,"percent_change":1820,"volume":815,"transactions":9,"vwap":880},"2025-08-19",-4.92,{"date":1822,"open":750,"high":996,"low":887,"close":996,"change":200,"percent_change":1306,"volume":1823,"transactions":9,"vwap":996},"2025-08-18",119300,{"date":1825,"open":887,"high":777,"low":887,"close":748,"change":757,"percent_change":772,"volume":1826,"transactions":9,"vwap":748},"2025-08-15",65300,{"date":1828,"open":763,"high":770,"low":763,"close":885,"change":550,"percent_change":1829,"volume":1830,"transactions":9,"vwap":885},"2025-08-14",-3.78,5400,{"date":1832,"open":855,"high":740,"low":885,"close":985,"change":867,"percent_change":1731,"volume":1833,"transactions":9,"vwap":985},"2025-08-13",11200,{"date":1835,"open":751,"high":751,"low":887,"close":751,"change":765,"percent_change":1836,"volume":1830,"transactions":9,"vwap":751},"2025-08-12",5.14,{"date":1838,"open":966,"high":996,"low":856,"close":771,"change":1098,"percent_change":1098,"volume":1839,"transactions":9,"vwap":771},"2025-08-11",38200,{"date":1841,"open":825,"high":825,"low":1076,"close":771,"change":1113,"percent_change":1842,"volume":1843,"transactions":9,"vwap":771},"2025-08-08",-6.91,146300,{"date":1845,"open":740,"high":22,"low":850,"close":764,"change":1259,"percent_change":1846,"volume":1847,"transactions":9,"vwap":764},"2025-08-07",13.94,79800,{"date":1849,"open":364,"high":831,"low":364,"close":832,"change":957,"percent_change":1567,"volume":1407,"transactions":9,"vwap":832},"2025-08-06",{"date":1851,"open":1034,"high":812,"low":1034,"close":1852,"change":867,"percent_change":322,"volume":1853,"transactions":9,"vwap":1852},"2025-08-05",1.53,70100,{"date":1855,"open":1036,"high":924,"low":1036,"close":1062,"change":826,"percent_change":1081,"volume":1856,"transactions":9,"vwap":1062},"2025-08-04",4700,{"date":1858,"open":875,"high":850,"low":1076,"close":1076,"change":1064,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1076},"2025-08-01",-8.54,11600,{"date":1862,"open":844,"high":763,"low":875,"close":850,"change":190,"percent_change":1863,"volume":1864,"transactions":9,"vwap":850},"2025-07-31",-1.8,51100,{"date":1866,"open":866,"high":750,"low":832,"close":844,"change":839,"percent_change":1867,"volume":1868,"transactions":9,"vwap":844},"2025-07-30",11.33,38500,{"date":1870,"open":1504,"high":1504,"low":1076,"close":1076,"change":1299,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1076},"2025-07-29",-26.83,217100,{"date":1874,"open":824,"high":1003,"low":770,"close":1279,"change":1042,"percent_change":1182,"volume":1875,"transactions":9,"vwap":1279},"2025-07-28",226200,{"date":1877,"open":771,"high":1478,"low":771,"close":818,"change":819,"percent_change":1878,"volume":1879,"transactions":9,"vwap":818},"2025-07-25",11.73,200000,{"date":1881,"open":762,"high":762,"low":887,"close":762,"change":757,"percent_change":772,"volume":1882,"transactions":9,"vwap":762},"2025-07-24",13000,{"date":1884,"open":880,"high":770,"low":887,"close":770,"change":867,"percent_change":577,"volume":1885,"transactions":9,"vwap":770},"2025-07-23",13800,{"date":1887,"open":748,"high":989,"low":831,"close":762,"change":1222,"percent_change":1888,"volume":1889,"transactions":9,"vwap":762},"2025-07-22",4.68,46400,{"date":1891,"open":211,"high":997,"low":211,"close":887,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":887},"2025-07-21",0.43,33.59,406800,{"date":1896,"open":1041,"high":1072,"low":1897,"close":211,"change":1750,"percent_change":1898,"volume":1899,"transactions":9,"vwap":211},"2025-07-18",1.26,-4.48,228000,{"date":1901,"open":1109,"high":896,"low":1053,"close":1053,"change":122,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1053},"2025-07-17",-8.22,44600,{"date":1905,"open":1906,"high":1076,"low":560,"close":1109,"change":1674,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1109},"2025-07-16",1.23,14.96,115700,{"date":1910,"open":1911,"high":763,"low":547,"close":1363,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1363},"2025-07-15",1.1,0.16,14.41,454700,{"date":1916,"open":1911,"high":559,"low":1917,"close":1918,"change":1098,"percent_change":1098,"volume":1919,"transactions":9,"vwap":1918},"2025-07-14",1.05,1.11,78800,{"date":1921,"open":547,"high":559,"low":537,"close":1918,"change":1042,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1918},"2025-07-11",4.72,54500,{"date":1925,"open":1926,"high":538,"low":1926,"close":538,"change":72,"percent_change":1927,"volume":1928,"transactions":9,"vwap":538},"2025-07-10",0.95999998,7.07,160100,{"date":1930,"open":1931,"high":175,"low":1932,"close":1933,"change":72,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-09",0.89999998,0.87,0.99000001,7.61,180800,{"date":1937,"open":1932,"high":1938,"low":1932,"close":1939,"change":826,"percent_change":810,"volume":1940,"transactions":9,"vwap":1939},"2025-07-08",0.94,0.92000002,23800,{"date":1942,"open":1943,"high":1938,"low":741,"close":1931,"change":72,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1931},"2025-07-07",0.86000001,8.43,481500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":914,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-03",0.85000002,0.88,0.80000001,0.82999998,-5.68,205300,{"date":1955,"open":1932,"high":1931,"low":1956,"close":1949,"change":757,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1949},"2025-07-02",0.81,-1.12,189500,{"date":1960,"open":1932,"high":1939,"low":1951,"close":1961,"change":246,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-01",0.88999999,4.71,64800,{"date":1965,"open":1931,"high":1931,"low":1950,"close":1948,"change":914,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1948},"2025-06-30",-5.56,64400,{"date":1969,"open":1950,"high":1939,"low":1950,"close":1931,"change":886,"percent_change":1375,"volume":1970,"transactions":9,"vwap":1931},"2025-06-27",134900,{"date":1972,"open":1939,"high":1939,"low":1950,"close":1932,"change":846,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1932},"2025-06-26",-4.4,57000,{"date":1976,"open":1950,"high":1939,"low":199,"close":1977,"change":1222,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-06-25",0.91000003,9.64,173100,{"date":1981,"open":1956,"high":1961,"low":734,"close":1951,"change":826,"percent_change":1220,"volume":1982,"transactions":9,"vwap":1951},"2025-06-24",224600,{"date":1984,"open":1961,"high":1961,"low":199,"close":1956,"change":990,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1956},"2025-06-23",-10.99,336900,{"date":1988,"open":1989,"high":1938,"low":1950,"close":1977,"change":1222,"percent_change":1978,"volume":1990,"transactions":9,"vwap":1977},"2025-06-20",0.93000001,2961500,{"date":1992,"open":734,"high":1993,"low":1994,"close":1951,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1951},"2025-06-18",0.83999997,0.63999999,0.0821,10.98,3598400,{"date":1999,"open":1527,"high":1417,"low":178,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-17",0.74790001,-1.6021,-68.17,17562795,{"date":2005,"open":791,"high":1258,"low":810,"close":2006,"change":122,"percent_change":1804,"volume":2007,"transactions":9,"vwap":2006},"2025-06-16",2.35,1174400,{"date":2009,"open":1253,"high":379,"low":790,"close":1220,"change":146,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1220},"2025-06-13",-0.8,1277000,{"date":2013,"open":1395,"high":1384,"low":800,"close":1233,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1233},"2025-06-12",-0.38,-13.24,648000,{"date":2018,"open":1575,"high":2019,"low":1271,"close":1566,"change":778,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1566},"2025-06-11",3.12,-5.9,423200,{"date":2023,"open":2024,"high":1581,"low":1284,"close":2025,"change":925,"percent_change":1306,"volume":2026,"transactions":9,"vwap":2025},"2025-06-10",3.02,3.05,409100,{"date":2028,"open":2029,"high":1398,"low":1679,"close":1404,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1404},"2025-06-09",2.82,0.35,13.46,563200,{"date":2034,"open":1582,"high":2035,"low":1429,"close":1429,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1429},"2025-06-06",3.14,-0.45,-14.75,206800,{"date":2040,"open":1257,"high":2041,"low":1660,"close":2025,"change":1442,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2025},"2025-06-05",3.15,9.32,391200,{"date":2045,"open":1451,"high":680,"low":1220,"close":2046,"change":1680,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-04",2.79,4.1,218400,{"date":2050,"open":1558,"high":1278,"low":1434,"close":1284,"change":757,"percent_change":1550,"volume":2051,"transactions":9,"vwap":1284},"2025-06-03",267200,{"date":2053,"open":1214,"high":1370,"low":793,"close":1252,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1252},"2025-06-02",0.33,13.98,395100,{"date":2058,"open":1227,"high":1451,"low":1177,"close":1430,"change":1222,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1430},"2025-05-30",3.51,438400,{"date":2062,"open":777,"high":1221,"low":824,"close":790,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":790},"2025-05-29",0.3,15.15,258400,{"date":2067,"open":785,"high":1265,"low":974,"close":776,"change":846,"percent_change":2068,"volume":2069,"transactions":9,"vwap":776},"2025-05-28",-1.98,180700,{"date":2071,"open":831,"high":1265,"low":887,"close":1504,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1504},"2025-05-27",0.28,16.09,484200,{"date":2076,"open":1048,"high":750,"low":1086,"close":880,"change":1286,"percent_change":2077,"volume":2078,"transactions":9,"vwap":880},"2025-05-23",18.37,418700,{"date":2080,"open":1076,"high":1076,"low":558,"close":1036,"change":925,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1036},"2025-05-22",7.3,232800,{"date":2084,"open":1057,"high":1062,"low":1081,"close":1047,"change":190,"percent_change":1746,"volume":2085,"transactions":9,"vwap":1047},"2025-05-21",235900,{"date":2087,"open":557,"high":1048,"low":1154,"close":558,"change":1042,"percent_change":1349,"volume":2088,"transactions":9,"vwap":558},"2025-05-20",238500,{"date":2090,"open":548,"high":1109,"low":1423,"close":557,"change":1222,"percent_change":2091,"volume":2092,"transactions":9,"vwap":557},"2025-05-19",6.3,296800,{"date":2094,"open":1081,"high":1081,"low":560,"close":1363,"change":1042,"percent_change":2047,"volume":2095,"transactions":9,"vwap":1363},"2025-05-16",241900,{"date":2097,"open":1028,"high":1058,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-05-15",1.22,-0.34,-21.79,279400,{"date":2103,"open":776,"high":2041,"low":1897,"close":937,"change":1689,"percent_change":2104,"volume":2105,"transactions":9,"vwap":937},"2025-05-14",-23.9,1502700,{"date":2107,"open":1076,"high":1246,"low":1077,"close":1279,"change":1731,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1279},"2025-05-13",35.76,438700,{"date":2111,"open":2112,"high":1815,"low":1918,"close":896,"change":2072,"percent_change":2113,"volume":2114,"transactions":9,"vwap":896},"2025-05-12",1.19,22.76,467600,{"date":2116,"open":1423,"high":2117,"low":537,"close":1906,"change":246,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1906},"2025-05-09",1.24,3.36,452600,{"date":2121,"open":2122,"high":560,"low":538,"close":2112,"change":246,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2112},"2025-05-08",1.16,3.48,274200,{"date":2126,"open":1423,"high":560,"low":1917,"close":1423,"change":146,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1423},"2025-05-07",-1.71,262700,{"date":2130,"open":1769,"high":2117,"low":1917,"close":2131,"change":757,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-06",1.17,-0.85,378600,{"date":2135,"open":2136,"high":2112,"low":1977,"close":1769,"change":819,"percent_change":2137,"volume":1894,"transactions":9,"vwap":1769},"2025-05-05",0.98000002,21.65,{"date":2139,"open":2136,"high":827,"low":1948,"close":732,"change":846,"percent_change":2140,"volume":2141,"transactions":9,"vwap":732},"2025-05-02",-3.96,254400,{"date":2143,"open":2144,"high":1710,"low":1961,"close":827,"change":975,"percent_change":2145,"volume":2146,"transactions":9,"vwap":827},"2025-05-01",1.09,-9.82,472100,{"date":2148,"open":1918,"high":2131,"low":537,"close":559,"change":1098,"percent_change":1098,"volume":2149,"transactions":9,"vwap":559},"2025-04-30",174200,{"date":2151,"open":211,"high":211,"low":175,"close":559,"change":450,"percent_change":2152,"volume":2153,"transactions":9,"vwap":559},"2025-04-29",-13.18,344200,{"date":2155,"open":1363,"high":1077,"low":2117,"close":1154,"change":1098,"percent_change":1098,"volume":2156,"transactions":9,"vwap":1154},"2025-04-28",233500,{"date":182,"open":1035,"high":1085,"low":548,"close":1154,"change":146,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1154},-1.53,221100]